Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P/TSX Composite (TSX: 0000 )

21,728.55 +14.01 (+0.06%)
Streaming Delayed Price Updated: 5:08 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2014 14510 14627 14508 14613 261,257,952 +154.60(+1.07%)
Oct 30, 2014 14501 14546 14413 14459 193,266,896 -68.90(-0.47%)
Oct 29, 2014 14634 14641 14472 14528 197,553,056 -96.60(-0.66%)
Oct 28, 2014 14503 14629 14474 14624 161,520,400 +155.20(+1.07%)
Oct 27, 2014 14526 14526 14385 14469 150,434,448 -74.80(-0.51%)
Oct 24, 2014 14489 14569 14437 14544 143,071,776 +57.00(+0.39%)
Oct 23, 2014 14408 14529 14384 14487 174,786,608 +174.70(+1.22%)
Oct 22, 2014 14574 14584 14295 14312 202,868,224 -235.60(-1.62%)
Oct 21, 2014 14413 14564 14365 14548 189,092,608 +209.90(+1.46%)
Oct 20, 2014 14240 14355 14180 14338 162,358,848 +110.10(+0.77%)
Oct 17, 2014 14142 14297 14142 14228 238,636,016 +174.70(+1.24%)
Oct 16, 2014 13776 14166 13647 14053 267,559,424 +183.10(+1.32%)
Oct 15, 2014 13957 13957 13677 13870 305,502,656 -166.80(-1.19%)
Oct 14, 2014 14185 14185 13978 14037 257,770,544 -190.70(-1.34%)
Oct 10, 2014 14227 14227 14227 0 -233.20(-1.61%)
Oct 09, 2014 14662 14662 14400 14461 226,716,272 -205.90(-1.40%)
Oct 08, 2014 14584 14678 14440 14666 257,065,920 +90.00(+0.62%)
Oct 07, 2014 14716 14758 14572 14576 189,987,776 -166.60(-1.13%)
Oct 06, 2014 14830 14879 14743 14743 153,072,256 -46.70(-0.32%)
Oct 03, 2014 14782 14875 14764 14790 195,634,224 +29.20(+0.20%)
Oct 02, 2014 14782 14782 14546 14761 234,463,472 -44.80(-0.30%)
Oct 01, 2014 14958 14958 14764 14805 192,397,008 -155.10(-1.04%)
Sep 30, 2014 14968 15047 14899 14960 217,764,160 -16.40(-0.11%)
Sep 29, 2014 14976 15012 14854 14977 161,729,920 -49.90(-0.33%)
Sep 26, 2014 14894 15056 14822 15027 162,318,096 +133.20(+0.89%)
Sep 25, 2014 15120 15120 14879 14894 191,932,000 -226.90(-1.50%)
Sep 24, 2014 15126 15165 15006 15120 192,040,816 -5.20(-0.03%)
Sep 23, 2014 15125 15171 15089 15126 163,285,552 -3.30(-0.02%)
Sep 22, 2014 15259 15266 15118 15129 182,382,384 -136.30(-0.89%)
Sep 19, 2014 15461 15461 15238 15265 453,002,816 -200.20(-1.29%)
Sep 18, 2014 15459 15477 15422 15466 173,521,248 +6.60(+0.04%)
Sep 17, 2014 15510 15520 15428 15459 152,938,288 -51.60(-0.33%)
Sep 16, 2014 15482 15556 15443 15510 182,343,536 +27.90(+0.18%)
Sep 15, 2014 15531 15531 15442 15483 149,597,168 -49.00(-0.32%)
Sep 12, 2014 15534 15580 15507 15532 147,274,720 -2.70(-0.02%)
Sep 11, 2014 15472 15546 15432 15534 164,480,112 +62.40(+0.40%)
Sep 10, 2014 15537 15537 15434 15472 135,966,656 -64.90(-0.42%)
Sep 09, 2014 15510 15564 15500 15537 163,200,352 +27.40(+0.18%)
Sep 08, 2014 15570 15570 15482 15509 132,817,824 -60.50(-0.39%)
Sep 05, 2014 15577 15590 15525 15570 151,717,680 -6.90(-0.04%)
Sep 04, 2014 15658 15674 15542 15577 159,218,672 -80.80(-0.52%)
Sep 03, 2014 15619 15684 15619 15658 153,229,856 +38.50(+0.25%)
Sep 02, 2014 15627 15627 15575 15619 146,208,784 -6.60(-0.04%)
Aug 29, 2014 15626 15626 15626 0 +67.50(+0.43%)
Aug 28, 2014 15601 15601 15542 15558 114,796,552 -44.50(-0.29%)
Aug 27, 2014 15619 15624 15560 15603 119,750,608 -16.50(-0.11%)
Aug 26, 2014 15600 15653 15600 15619 128,557,544 +20.50(+0.13%)
Aug 25, 2014 15536 15624 15536 15599 101,680,880 +63.20(+0.41%)
Aug 22, 2014 15556 15574 15495 15536 102,244,456 -20.60(-0.13%)
Aug 21, 2014 15562 15566 15526 15556 123,912,136 -5.90(-0.04%)
Aug 20, 2014 15478 15570 15426 15562 140,333,568 +84.80(+0.55%)
Aug 19, 2014 15340 15496 15340 15477 126,247,608 +138.70(+0.90%)
Aug 18, 2014 15304 15369 15304 15338 109,596,240 +34.30(+0.22%)
Aug 15, 2014 15291 15307 15184 15304 147,686,704 +13.00(+0.09%)
Aug 14, 2014 15263 15313 15258 15291 138,445,024 +28.50(+0.19%)
Aug 13, 2014 15275 15309 15243 15263 140,795,904 -11.50(-0.08%)
Aug 12, 2014 15262 15320 15230 15274 153,169,328 +12.60(+0.08%)
Aug 11, 2014 15196 15301 15196 15262 126,261,960 +65.30(+0.43%)
Aug 08, 2014 15118 15198 15092 15196 137,214,192 +77.90(+0.52%)
Aug 07, 2014 15201 15255 15056 15118 172,806,592 -83.70(-0.55%)
Aug 06, 2014 15185 15226 15122 15202 149,164,096 +14.40(+0.09%)
Aug 05, 2014 15216 15255 15131 15188 173,566,816 -27.60(-0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.